CNA Financial Corporation (CNA) Historical Stock Data
48.21 ↑0.55 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNA is down -0.05% a day on average. There have been 17 days where CNA Financial Corporation closed green and 13 days where CNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.38 | 48.21 | ↑$0.83 (1.75%) | 47.38 | 48.59 | 351.67K |
| 2024-12-19 | 47.18 | 47.66 | ↑$0.48 (1.02%) | 47.11 | 48.06 | 224.65K |
| 2024-12-18 | 48.23 | 47.12 | ↓$1.11 (-2.30%) | 47.05 | 48.37 | 214.92K |
| 2024-12-17 | 48.49 | 48.40 | ↓$0.09 (-0.19%) | 48.07 | 48.61 | 185.47K |
| 2024-12-16 | 48.99 | 48.65 | ↓$0.34 (-0.69%) | 48.51 | 48.99 | 182.76K |
| 2024-12-13 | 48.58 | 48.85 | ↑$0.27 (0.56%) | 48.40 | 49.08 | 324.97K |
| 2024-12-12 | 48.49 | 48.31 | ↓$0.18 (-0.37%) | 48.29 | 49.15 | 283.04K |
| 2024-12-11 | 48.27 | 48.39 | ↑$0.12 (0.25%) | 47.95 | 48.72 | 0.95M |
| 2024-12-10 | 49.13 | 48.30 | ↓$0.83 (-1.69%) | 48.10 | 49.13 | 373.05K |
| 2024-12-09 | 50.09 | 49.22 | ↓$0.87 (-1.74%) | 49.21 | 50.12 | 214.80K |
| 2024-12-06 | 50.95 | 50.09 | ↓$0.86 (-1.69%) | 49.95 | 50.95 | 198.36K |
| 2024-12-05 | 50.02 | 50.95 | ↑$0.93 (1.86%) | 50.02 | 51.42 | 333.48K |
| 2024-12-04 | 49.29 | 49.80 | ↑$0.51 (1.03%) | 49.22 | 49.84 | 226.41K |
| 2024-12-03 | 50.01 | 49.42 | ↓$0.59 (-1.18%) | 49.31 | 50.01 | 268.49K |
| 2024-12-02 | 50.16 | 49.82 | ↓$0.34 (-0.68%) | 49.67 | 50.16 | 213.51K |
| 2024-11-29 | 50.27 | 50.44 | ↑$0.17 (0.34%) | 50.00 | 50.57 | 258.76K |
| 2024-11-27 | 50.17 | 50.27 | ↑$0.10 (0.20%) | 50.17 | 50.46 | 296.70K |
| 2024-11-26 | 49.67 | 50.00 | ↑$0.33 (0.66%) | 49.25 | 50.07 | 181K |
| 2024-11-25 | 49.95 | 49.72 | ↓$0.23 (-0.46%) | 49.68 | 50.36 | 188.23K |
| 2024-11-22 | 49.20 | 49.60 | ↑$0.40 (0.81%) | 49.20 | 49.69 | 189.72K |
| 2024-11-21 | 49.01 | 49.23 | ↑$0.22 (0.45%) | 48.78 | 49.51 | 174.02K |
| 2024-11-20 | 48.71 | 48.85 | ↑$0.14 (0.29%) | 48.28 | 48.90 | 185.55K |
| 2024-11-19 | 48.49 | 48.60 | ↑$0.11 (0.23%) | 48.00 | 48.90 | 221.23K |
| 2024-11-18 | 48.69 | 48.93 | ↑$0.24 (0.49%) | 48.41 | 49.13 | 244.40K |
| 2024-11-15 | 48.48 | 48.99 | ↑$0.51 (1.05%) | 48.39 | 49.19 | 255.45K |
| 2024-11-14 | 48.40 | 48.38 | ↓$0.02 (-0.04%) | 47.95 | 48.70 | 262.69K |
| 2024-11-13 | 48.14 | 48.29 | ↑$0.15 (0.31%) | 47.94 | 48.64 | 216.56K |
| 2024-11-12 | 48.40 | 48.33 | ↓$0.07 (-0.14%) | 48.22 | 48.69 | 233.97K |
| 2024-11-11 | 49.63 | 48.40 | ↓$1.23 (-2.48%) | 48.31 | 49.83 | 345.94K |
| 2024-11-08 | 48.97 | 49.32 | ↑$0.35 (0.71%) | 48.87 | 49.46 | 213.75K |
Create an account or log in to view more rows.
$CNA see you on the moon
$CNA we’re fucked tomorrow boys
$CNA Buying again tomorrow.
$CNA CHUG CHUG CHUG
$CNA go green today and we gap up tomrrow
$CNA what caused the sell off in an otherwise good tech market today?
$CNA beauty. Bag secured
$CNA the greatest stock of all time
will not bow to the shorts
oh yeah
$CNA beauty. Bag secured
$CNA Bearish..